ＡＭＧホールディングス(8891)の株価時系列情報
ＡＭＧホールディングス(8891)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,326 | 1,332 | 1,321 | 1,324 | 3,000 |
| 2022/12/29 | 1,342 | 1,342 | 1,315 | 1,320 | 2,400 |
| 2022/12/28 | 1,321 | 1,354 | 1,304 | 1,341 | 2,200 |
| 2022/12/27 | 1,311 | 1,329 | 1,305 | 1,329 | 3,100 |
| 2022/12/26 | 1,315 | 1,315 | 1,300 | 1,305 | 2,300 |
| 2022/12/23 | 1,338 | 1,341 | 1,300 | 1,301 | 4,100 |
| 2022/12/22 | 1,310 | 1,336 | 1,310 | 1,331 | 3,500 |
| 2022/12/21 | 1,321 | 1,366 | 1,300 | 1,306 | 7,500 |
| 2022/12/20 | 1,385 | 1,393 | 1,288 | 1,321 | 10,700 |
| 2022/12/19 | 1,379 | 1,396 | 1,378 | 1,396 | 4,400 |
| 2022/12/16 | 1,394 | 1,408 | 1,375 | 1,378 | 11,800 |
| 2022/12/15 | 1,425 | 1,425 | 1,406 | 1,409 | 15,300 |
| 2022/12/14 | 1,428 | 1,430 | 1,417 | 1,426 | 19,900 |
| 2022/12/13 | 1,431 | 1,450 | 1,410 | 1,428 | 28,900 |
| 2022/12/12 | 1,447 | 1,447 | 1,383 | 1,431 | 20,900 |
| 2022/12/09 | 1,450 | 1,460 | 1,430 | 1,447 | 13,800 |
| 2022/12/08 | 1,371 | 1,447 | 1,363 | 1,445 | 25,800 |
| 2022/12/07 | 1,315 | 1,380 | 1,314 | 1,368 | 18,700 |
| 2022/12/06 | 1,328 | 1,328 | 1,312 | 1,315 | 8,500 |
| 2022/12/05 | 1,320 | 1,333 | 1,312 | 1,324 | 11,900 |
| 2022/12/02 | 1,348 | 1,350 | 1,317 | 1,317 | 8,300 |
| 2022/12/01 | 1,325 | 1,346 | 1,306 | 1,346 | 12,600 |
| 2022/11/30 | 1,281 | 1,302 | 1,280 | 1,302 | 8,800 |
| 2022/11/29 | 1,294 | 1,328 | 1,281 | 1,281 | 16,800 |
| 2022/11/28 | 1,296 | 1,296 | 1,280 | 1,288 | 8,300 |
| 2022/11/25 | 1,296 | 1,309 | 1,293 | 1,296 | 4,000 |
| 2022/11/24 | 1,288 | 1,300 | 1,287 | 1,292 | 4,300 |
| 2022/11/22 | 1,280 | 1,288 | 1,280 | 1,287 | 2,600 |
| 2022/11/21 | 1,285 | 1,292 | 1,280 | 1,280 | 4,800 |
| 2022/11/18 | 1,258 | 1,285 | 1,257 | 1,285 | 4,700 |
| 2022/11/17 | 1,240 | 1,257 | 1,240 | 1,257 | 5,400 |
| 2022/11/16 | 1,216 | 1,234 | 1,216 | 1,230 | 3,500 |
| 2022/11/15 | 1,209 | 1,216 | 1,203 | 1,216 | 7,900 |
| 2022/11/14 | 1,257 | 1,257 | 1,194 | 1,203 | 16,900 |
| 2022/11/11 | 1,276 | 1,276 | 1,244 | 1,257 | 10,000 |
| 2022/11/10 | 1,271 | 1,292 | 1,247 | 1,247 | 9,400 |
| 2022/11/09 | 1,330 | 1,331 | 1,250 | 1,271 | 24,500 |
| 2022/11/08 | 1,395 | 1,395 | 1,315 | 1,330 | 43,200 |
| 2022/11/07 | 1,356 | 1,365 | 1,355 | 1,365 | 3,300 |
| 2022/11/04 | 1,362 | 1,373 | 1,355 | 1,355 | 2,200 |
| 2022/11/02 | 1,363 | 1,389 | 1,363 | 1,371 | 2,500 |
| 2022/11/01 | 1,397 | 1,397 | 1,375 | 1,376 | 2,500 |
| 2022/10/31 | 1,385 | 1,395 | 1,371 | 1,381 | 3,200 |
| 2022/10/28 | 1,400 | 1,400 | 1,372 | 1,387 | 3,200 |
| 2022/10/27 | 1,430 | 1,430 | 1,399 | 1,403 | 3,000 |
| 2022/10/26 | 1,438 | 1,438 | 1,429 | 1,430 | 1,000 |
| 2022/10/25 | 1,409 | 1,423 | 1,409 | 1,410 | 1,800 |
| 2022/10/24 | 1,440 | 1,440 | 1,408 | 1,408 | 2,200 |
| 2022/10/21 | 1,437 | 1,437 | 1,421 | 1,421 | 1,900 |
| 2022/10/20 | 1,451 | 1,451 | 1,437 | 1,437 | 3,100 |
| 2022/10/19 | 1,466 | 1,479 | 1,450 | 1,459 | 3,900 |
| 2022/10/18 | 1,400 | 1,485 | 1,400 | 1,457 | 9,300 |
| 2022/10/17 | 1,376 | 1,379 | 1,338 | 1,379 | 3,500 |
| 2022/10/14 | 1,380 | 1,398 | 1,372 | 1,373 | 3,100 |
| 2022/10/13 | 1,375 | 1,375 | 1,352 | 1,369 | 12,800 |
| 2022/10/12 | 1,406 | 1,406 | 1,360 | 1,376 | 13,900 |
| 2022/10/11 | 1,440 | 1,440 | 1,412 | 1,416 | 3,800 |
| 2022/10/07 | 1,445 | 1,466 | 1,441 | 1,449 | 1,100 |
| 2022/10/06 | 1,454 | 1,465 | 1,449 | 1,450 | 3,400 |
| 2022/10/05 | 1,470 | 1,470 | 1,449 | 1,465 | 4,700 |
| 2022/10/04 | 1,441 | 1,488 | 1,441 | 1,463 | 6,700 |
| 2022/10/03 | 1,457 | 1,457 | 1,423 | 1,439 | 3,400 |
| 2022/09/30 | 1,455 | 1,457 | 1,450 | 1,454 | 2,000 |
| 2022/09/29 | 1,405 | 1,467 | 1,382 | 1,459 | 5,000 |
| 2022/09/28 | 1,439 | 1,439 | 1,402 | 1,405 | 5,800 |
| 2022/09/27 | 1,432 | 1,457 | 1,430 | 1,439 | 5,600 |
| 2022/09/26 | 1,510 | 1,510 | 1,430 | 1,462 | 11,800 |
| 2022/09/22 | 1,519 | 1,526 | 1,517 | 1,518 | 4,300 |
| 2022/09/21 | 1,541 | 1,541 | 1,498 | 1,513 | 8,200 |
| 2022/09/20 | 1,556 | 1,556 | 1,500 | 1,550 | 20,700 |
| 2022/09/16 | 1,573 | 1,595 | 1,561 | 1,561 | 17,600 |
| 2022/09/15 | 1,515 | 1,589 | 1,497 | 1,589 | 23,300 |
| 2022/09/14 | 1,483 | 1,531 | 1,450 | 1,511 | 10,200 |
| 2022/09/13 | 1,513 | 1,514 | 1,491 | 1,513 | 8,200 |
| 2022/09/12 | 1,553 | 1,556 | 1,503 | 1,515 | 15,600 |
| 2022/09/09 | 1,542 | 1,576 | 1,531 | 1,568 | 34,200 |
| 2022/09/08 | 1,510 | 1,542 | 1,468 | 1,533 | 32,300 |
| 2022/09/07 | 1,495 | 1,514 | 1,421 | 1,474 | 19,400 |
| 2022/09/06 | 1,457 | 1,476 | 1,442 | 1,475 | 7,000 |
| 2022/09/05 | 1,446 | 1,470 | 1,437 | 1,459 | 9,900 |
| 2022/09/02 | 1,403 | 1,460 | 1,398 | 1,453 | 23,100 |
| 2022/09/01 | 1,318 | 1,434 | 1,318 | 1,424 | 36,200 |
| 2022/08/31 | 1,275 | 1,316 | 1,275 | 1,316 | 14,100 |
| 2022/08/30 | 1,267 | 1,280 | 1,267 | 1,273 | 6,200 |
| 2022/08/29 | 1,227 | 1,268 | 1,227 | 1,260 | 4,800 |
| 2022/08/26 | 1,245 | 1,249 | 1,235 | 1,245 | 5,300 |
| 2022/08/25 | 1,250 | 1,260 | 1,230 | 1,240 | 7,300 |
| 2022/08/24 | 1,263 | 1,268 | 1,247 | 1,249 | 6,800 |
| 2022/08/23 | 1,238 | 1,255 | 1,220 | 1,252 | 9,100 |
| 2022/08/22 | 1,173 | 1,268 | 1,173 | 1,238 | 24,000 |
| 2022/08/19 | 1,165 | 1,175 | 1,157 | 1,175 | 4,500 |
| 2022/08/18 | 1,152 | 1,165 | 1,145 | 1,165 | 4,300 |
| 2022/08/17 | 1,170 | 1,186 | 1,150 | 1,167 | 50,900 |
| 2022/08/16 | 1,146 | 1,182 | 1,138 | 1,148 | 55,100 |
| 2022/08/15 | 1,200 | 1,213 | 1,170 | 1,170 | 13,600 |
| 2022/08/12 | 1,230 | 1,263 | 1,214 | 1,214 | 25,100 |
| 2022/08/10 | 1,288 | 1,288 | 1,224 | 1,283 | 61,400 |
| 2022/08/09 | 1,080 | 1,348 | 1,080 | 1,348 | 227,800 |
| 2022/08/08 | 905 | 1,055 | 896 | 1,055 | 23,500 |
| 2022/08/05 | 903 | 905 | 903 | 905 | 2,100 |
| 2022/08/04 | 910 | 910 | 907 | 907 | 1,700 |
| 2022/08/03 | 914 | 915 | 914 | 914 | 1,600 |
| 2022/08/02 | 908 | 914 | 908 | 914 | 600 |
| 2022/08/01 | 914 | 915 | 907 | 915 | 2,900 |
| 2022/07/29 | 906 | 907 | 906 | 907 | 1,300 |
| 2022/07/28 | 907 | 907 | 902 | 906 | 2,400 |
| 2022/07/27 | 909 | 909 | 901 | 909 | 2,800 |
| 2022/07/26 | 905 | 909 | 905 | 909 | 2,800 |
| 2022/07/25 | 905 | 907 | 902 | 903 | 5,100 |
| 2022/07/22 | 906 | 912 | 906 | 910 | 4,500 |
| 2022/07/21 | 908 | 910 | 908 | 910 | 1,200 |
| 2022/07/20 | 914 | 914 | 908 | 911 | 3,400 |
| 2022/07/19 | 905 | 914 | 905 | 914 | 5,400 |
| 2022/07/15 | 911 | 913 | 897 | 905 | 4,700 |
| 2022/07/14 | 910 | 911 | 910 | 911 | 800 |
| 2022/07/13 | 920 | 920 | 908 | 915 | 1,600 |
| 2022/07/12 | 918 | 920 | 918 | 920 | 1,200 |
| 2022/07/11 | 912 | 920 | 912 | 918 | 4,700 |
| 2022/07/08 | 920 | 922 | 920 | 922 | 200 |
| 2022/07/07 | 916 | 918 | 916 | 918 | 1,100 |
| 2022/07/06 | 925 | 925 | 919 | 925 | 1,800 |
| 2022/07/04 | 929 | 929 | 916 | 928 | 2,600 |
| 2022/07/01 | 934 | 934 | 929 | 930 | 1,600 |
| 2022/06/30 | 927 | 929 | 925 | 929 | 700 |
| 2022/06/29 | 919 | 935 | 919 | 923 | 1,400 |
| 2022/06/28 | 921 | 921 | 918 | 918 | 1,100 |
| 2022/06/27 | 919 | 923 | 919 | 921 | 1,900 |
| 2022/06/24 | 916 | 922 | 912 | 919 | 500 |
| 2022/06/23 | 924 | 924 | 922 | 922 | 600 |
| 2022/06/22 | 936 | 938 | 931 | 931 | 1,500 |
| 2022/06/21 | 933 | 933 | 933 | 933 | 100 |
| 2022/06/20 | 935 | 941 | 925 | 930 | 900 |
| 2022/06/17 | 937 | 938 | 913 | 938 | 2,300 |
| 2022/06/16 | 924 | 939 | 924 | 939 | 2,200 |
| 2022/06/15 | 934 | 934 | 911 | 911 | 2,700 |
| 2022/06/14 | 954 | 954 | 946 | 946 | 6,500 |
| 2022/06/13 | 946 | 955 | 920 | 954 | 22,500 |
| 2022/06/10 | 958 | 958 | 939 | 955 | 1,500 |
| 2022/06/09 | 933 | 968 | 933 | 956 | 5,300 |
| 2022/06/08 | 922 | 933 | 922 | 933 | 5,200 |
| 2022/06/07 | 897 | 926 | 897 | 920 | 8,300 |
| 2022/06/06 | 891 | 893 | 888 | 893 | 5,000 |
| 2022/06/03 | 892 | 894 | 891 | 891 | 8,000 |
| 2022/06/02 | 898 | 898 | 889 | 895 | 2,100 |
| 2022/06/01 | 896 | 896 | 896 | 896 | 5,900 |
| 2022/05/31 | 883 | 883 | 876 | 882 | 8,700 |
| 2022/05/30 | 890 | 890 | 882 | 883 | 9,300 |
| 2022/05/27 | 890 | 890 | 882 | 888 | 1,700 |
| 2022/05/26 | 892 | 892 | 892 | 892 | 100 |
| 2022/05/25 | 893 | 895 | 890 | 892 | 1,800 |
| 2022/05/24 | 900 | 902 | 893 | 893 | 5,600 |
| 2022/05/23 | 896 | 904 | 894 | 900 | 8,700 |
| 2022/05/20 | 894 | 896 | 894 | 896 | 300 |
| 2022/05/19 | 885 | 896 | 884 | 896 | 1,500 |
| 2022/05/18 | 896 | 899 | 890 | 899 | 4,200 |
| 2022/05/17 | 890 | 897 | 889 | 896 | 2,800 |
| 2022/05/16 | 900 | 906 | 898 | 898 | 8,600 |
| 2022/05/13 | 934 | 934 | 917 | 920 | 4,400 |
| 2022/05/12 | 977 | 989 | 935 | 949 | 8,400 |
| 2022/05/11 | 960 | 992 | 960 | 992 | 5,300 |
| 2022/05/10 | 953 | 964 | 951 | 955 | 10,200 |
| 2022/05/09 | 909 | 960 | 905 | 953 | 18,200 |
| 2022/05/06 | 907 | 913 | 893 | 913 | 3,000 |
| 2022/05/02 | 909 | 909 | 907 | 907 | 1,000 |
| 2022/04/28 | 879 | 888 | 879 | 888 | 1,300 |
| 2022/04/27 | 878 | 884 | 876 | 880 | 3,200 |
| 2022/04/26 | 890 | 895 | 889 | 895 | 2,500 |
| 2022/04/25 | 899 | 900 | 890 | 890 | 5,200 |
| 2022/04/22 | 911 | 911 | 910 | 911 | 900 |
| 2022/04/21 | 901 | 910 | 901 | 910 | 1,700 |
| 2022/04/20 | 899 | 905 | 897 | 905 | 2,400 |
| 2022/04/19 | 902 | 902 | 899 | 899 | 700 |
| 2022/04/18 | 896 | 897 | 896 | 897 | 400 |
| 2022/04/15 | 900 | 900 | 892 | 896 | 1,400 |
| 2022/04/14 | 903 | 903 | 889 | 900 | 1,600 |
| 2022/04/12 | 904 | 904 | 893 | 900 | 3,000 |
| 2022/04/11 | 913 | 913 | 903 | 904 | 1,100 |
| 2022/04/08 | 902 | 912 | 902 | 912 | 300 |
| 2022/04/07 | 916 | 916 | 896 | 909 | 2,700 |
| 2022/04/06 | 920 | 920 | 915 | 916 | 1,500 |
| 2022/04/05 | 926 | 926 | 915 | 925 | 2,200 |
| 2022/04/04 | 926 | 926 | 916 | 922 | 2,500 |
| 2022/04/01 | 944 | 960 | 920 | 920 | 2,500 |
| 2022/03/31 | 914 | 914 | 911 | 914 | 600 |
| 2022/03/30 | 917 | 917 | 901 | 913 | 2,100 |
| 2022/03/29 | 918 | 929 | 912 | 917 | 2,600 |
| 2022/03/28 | 920 | 920 | 910 | 918 | 2,000 |
| 2022/03/25 | 919 | 921 | 915 | 920 | 2,100 |
| 2022/03/24 | 905 | 916 | 905 | 916 | 2,200 |
| 2022/03/23 | 904 | 912 | 904 | 910 | 4,600 |
| 2022/03/22 | 905 | 913 | 903 | 904 | 3,600 |
| 2022/03/18 | 900 | 913 | 900 | 902 | 4,000 |
| 2022/03/17 | 900 | 915 | 900 | 915 | 22,600 |
| 2022/03/16 | 905 | 905 | 896 | 898 | 2,400 |
| 2022/03/15 | 900 | 914 | 900 | 909 | 3,500 |
| 2022/03/14 | 897 | 903 | 897 | 900 | 2,600 |
| 2022/03/11 | 891 | 897 | 887 | 895 | 5,100 |
| 2022/03/10 | 870 | 887 | 870 | 886 | 9,600 |
| 2022/03/09 | 870 | 888 | 870 | 878 | 5,200 |
| 2022/03/08 | 898 | 898 | 880 | 880 | 3,100 |
| 2022/03/07 | 906 | 909 | 900 | 900 | 2,500 |
| 2022/03/04 | 927 | 927 | 918 | 924 | 1,900 |
| 2022/03/03 | 932 | 941 | 921 | 921 | 800 |
| 2022/03/02 | 939 | 939 | 935 | 938 | 3,800 |
| 2022/03/01 | 952 | 954 | 942 | 954 | 4,700 |
| 2022/02/28 | 933 | 944 | 933 | 940 | 6,500 |
| 2022/02/25 | 897 | 932 | 894 | 929 | 13,400 |
| 2022/02/24 | 913 | 918 | 901 | 902 | 6,600 |
| 2022/02/22 | 928 | 936 | 926 | 926 | 4,800 |
| 2022/02/21 | 942 | 956 | 942 | 946 | 3,400 |
| 2022/02/18 | 977 | 977 | 964 | 970 | 2,300 |
| 2022/02/17 | 992 | 992 | 970 | 982 | 5,300 |
| 2022/02/16 | 979 | 990 | 967 | 990 | 3,800 |
| 2022/02/15 | 984 | 991 | 955 | 958 | 7,800 |
| 2022/02/14 | 981 | 991 | 975 | 991 | 5,000 |
| 2022/02/10 | 1,057 | 1,057 | 1,025 | 1,026 | 5,600 |
| 2022/02/09 | 1,044 | 1,057 | 1,027 | 1,052 | 6,400 |
| 2022/02/08 | 1,034 | 1,044 | 1,026 | 1,044 | 2,500 |
| 2022/02/07 | 989 | 1,036 | 989 | 1,034 | 9,100 |
| 2022/02/04 | 954 | 982 | 954 | 982 | 6,300 |
| 2022/02/03 | 950 | 953 | 945 | 949 | 1,400 |
| 2022/02/02 | 937 | 955 | 937 | 950 | 3,900 |
| 2022/02/01 | 952 | 962 | 939 | 939 | 4,100 |
| 2022/01/31 | 922 | 938 | 922 | 937 | 3,500 |
| 2022/01/28 | 906 | 921 | 906 | 920 | 4,600 |
| 2022/01/27 | 964 | 964 | 900 | 913 | 11,200 |
| 2022/01/26 | 973 | 980 | 951 | 976 | 3,100 |
| 2022/01/25 | 966 | 973 | 942 | 973 | 2,300 |
| 2022/01/24 | 945 | 988 | 923 | 966 | 7,200 |
| 2022/01/21 | 967 | 975 | 940 | 954 | 5,700 |
| 2022/01/20 | 961 | 969 | 954 | 966 | 3,100 |
| 2022/01/19 | 990 | 1,004 | 961 | 961 | 13,400 |
| 2022/01/18 | 1,029 | 1,029 | 999 | 1,012 | 3,000 |
| 2022/01/17 | 1,033 | 1,033 | 1,012 | 1,016 | 4,800 |
| 2022/01/14 | 1,041 | 1,041 | 1,031 | 1,038 | 1,100 |
| 2022/01/13 | 1,005 | 1,049 | 1,002 | 1,049 | 6,700 |
| 2022/01/12 | 989 | 1,003 | 986 | 998 | 5,700 |
| 2022/01/11 | 1,026 | 1,042 | 973 | 974 | 12,700 |
| 2022/01/07 | 1,042 | 1,048 | 1,009 | 1,023 | 6,600 |
| 2022/01/06 | 1,054 | 1,060 | 1,042 | 1,042 | 3,900 |
| 2022/01/05 | 1,057 | 1,065 | 1,046 | 1,054 | 5,400 |
| 2022/01/04 | 1,036 | 1,054 | 1,036 | 1,052 | 4,100 |